TipRanks
RAM Essential Services Property Fund (AU:REP)
ASX:REP
Australian Market
REP
RAM Essential Services Property Fund
RESEARCH TOOLSreports
Want to see AU:REP full AI Analyst Report?

RAM Essential Services Property Fund (REP) Historical Prices

6 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Oct 30, 2026
0.43
0.43
0.43
0.43
0.43
-1.15%
173,602
0.38
Oct 29, 2026
0.43
0.45
0.43
0.44
0.44
+1.16%
786,981
1.76
Oct 28, 2026
0.43
0.43
0.42
0.43
0.43
+1.18%
223,495
0.50
Oct 27, 2026
0.43
0.43
0.43
0.43
0.43
0.00%
156,638
0.35
Oct 26, 2026
0.43
0.43
0.43
0.43
0.43
-1.16%
43,615
0.09
Oct 23, 2026
0.43
0.44
0.42
0.43
0.43
+1.18%
678,490
1.50
Oct 22, 2026
0.42
0.43
0.41
0.43
0.43
+1.19%
355,226
0.78
Oct 21, 2026
0.43
0.43
0.42
0.42
0.42
-1.18%
133,116
0.29
Oct 20, 2026
0.43
0.43
0.42
0.43
0.43
-1.16%
225,431
0.45
Oct 19, 2026
0.42
0.44
0.42
0.43
0.43
+2.38%
322,769
0.65
Oct 16, 2026
0.42
0.43
0.40
0.42
0.42
-3.45%
174,380
0.35
Oct 15, 2026
0.43
0.44
0.42
0.44
0.44
+3.57%
145,893
0.29
Oct 14, 2026
0.42
0.43
0.42
0.42
0.42
0.00%
162,953
0.32
Oct 13, 2026
0.42
0.42
0.41
0.42
0.42
+1.20%
851,034
1.71
Oct 12, 2026
0.43
0.43
0.42
0.42
0.42
-2.35%
864,408
1.78
Oct 09, 2026
0.43
0.43
0.43
0.43
0.43
-1.16%
240,393
0.49
Oct 08, 2026
0.42
0.43
0.42
0.43
0.43
+1.18%
174,856
0.35
Oct 07, 2026
0.41
0.43
0.41
0.43
0.43
+3.66%
194,807
0.39
Oct 06, 2026
0.42
0.42
0.41
0.41
0.41
0.00%
91,979
0.18
Oct 05, 2026
0.41
0.41
0.41
0.41
0.41
0.00%
456,578
0.91
Oct 02, 2026
0.41
0.42
0.41
0.41
0.41
-1.20%
473,866
0.96
Oct 01, 2026
0.42
0.42
0.41
0.42
0.42
-3.49%
351,684
0.71
Sep 30, 2026
0.41
0.43
0.41
0.43
0.43
+4.88%
215,611
0.44
Sep 29, 2026
0.41
0.41
0.40
0.41
0.41
+1.23%
148,837
0.30
Sep 28, 2026
0.42
0.42
0.41
0.42
0.41
0.00%
367,803
0.71
Sep 25, 2026
0.43
0.43
0.42
0.42
0.41
0.00%
369,539
0.67
Sep 24, 2026
0.43
0.43
0.42
0.42
0.41
-2.41%
208,613
0.36
Sep 23, 2026
0.42
0.43
0.42
0.43
0.42
0.00%
265,878
0.44
Sep 22, 2026
0.42
0.43
0.42
0.43
0.42
+5.06%
446,341
0.73
Sep 21, 2026
0.42
0.42
0.41
0.41
0.40
-2.47%
2,205,640
3.48
Sep 18, 2026
0.43
0.43
0.42
0.42
0.41
-1.22%
170,908
0.26
Sep 17, 2026
0.42
0.43
0.42
0.42
0.41
-1.20%
501,099
0.78
Sep 16, 2026
0.43
0.43
0.42
0.43
0.42
-1.19%
284,910
0.44
Sep 15, 2026
0.43
0.43
0.42
0.43
0.42
0.00%
542,775
0.83
Sep 14, 2026
0.42
0.44
0.42
0.43
0.42
+2.44%
224,694
0.34
Sep 11, 2026
0.44
0.44
0.42
0.42
0.41
-4.43%
145,580
0.21
Sep 10, 2026
0.42
0.44
0.41
0.44
0.43
+5.93%
371,890
0.53
Sep 09, 2026
0.43
0.43
0.42
0.42
0.41
-4.71%
152,396
0.22
Sep 08, 2026
0.43
0.44
0.43
0.44
0.43
+1.19%
218,649
0.31
Sep 07, 2026
0.42
0.44
0.42
0.43
0.42
+2.44%
494,388
0.70
Sep 04, 2026
0.41
0.42
0.41
0.42
0.41
+2.50%
413,518
0.58
Sep 03, 2026
0.41
0.42
0.41
0.41
0.40
+1.27%
395,083
0.56
Sep 02, 2026
0.41
0.42
0.40
0.41
0.40
0.00%
704,038
0.98
Sep 01, 2026
0.41
0.41
0.40
0.41
0.40
+1.28%
498,004
0.70
Aug 31, 2026
0.40
0.41
0.40
0.40
0.39
0.00%
461,334
0.65
Aug 28, 2026
0.41
0.42
0.40
0.40
0.39
-1.27%
940,291
1.34
Aug 27, 2026
0.42
0.42
0.41
0.41
0.40
-2.47%
1,320,113
1.91
Aug 26, 2026
0.42
0.43
0.42
0.42
0.41
-2.41%
663,649
0.97
Aug 25, 2026
0.42
0.43
0.42
0.43
0.42
+2.47%
165,473
0.24
Aug 24, 2026
0.42
0.42
0.42
0.42
0.41
-1.22%
422,754
0.61
Rows:
50